Australia markets closed

Chimera Investment Corporation (CIM-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.56-0.08 (-0.32%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202424.4724.5624.3824.5624.5621,658
24 Apr 202424.6324.6924.5224.6424.6435,109
23 Apr 202424.4424.6324.3824.6024.6026,891
22 Apr 202424.6024.6024.1524.5124.5150,163
19 Apr 202424.3524.6324.3024.6124.6138,202
18 Apr 202424.1924.3624.1024.3624.3650,122
17 Apr 202424.1924.2724.1024.2424.2419,251
16 Apr 202424.1624.2424.0224.1824.1829,856
15 Apr 202424.3124.3124.0124.2124.2142,750
12 Apr 202424.5424.5824.3324.3824.3821,462
11 Apr 202424.4224.7024.3624.5424.5432,104
10 Apr 202424.5524.5624.3424.5524.5524,347
09 Apr 202424.6024.6824.5124.6624.6616,437
08 Apr 202424.5624.7524.5624.6024.6016,747
05 Apr 202424.7124.7224.5524.5524.5520,585
04 Apr 202424.6524.7524.6224.6924.6916,998
03 Apr 202424.6524.7024.5924.6724.674,656
02 Apr 202424.6524.6924.5424.6624.6626,971
01 Apr 202424.7024.7924.4824.7324.7342,360
28 Mar 202424.6424.8524.5024.6524.65153,809
27 Mar 202424.6824.8224.5524.7224.7242,147
26 Mar 202424.4424.6624.4024.6324.6327,454
25 Mar 202424.5624.5624.2024.3724.3727,793
22 Mar 202424.4524.5624.4324.5624.5617,933
21 Mar 202424.5524.5924.4224.4324.4324,720
20 Mar 202424.3524.5924.3524.5524.5524,093
19 Mar 202424.3024.4924.2724.4524.4555,675
18 Mar 202424.3824.3824.1224.3524.3539,089
15 Mar 202424.2524.4324.2024.3924.3912,777
14 Mar 202424.4024.4624.2324.3824.3824,073
13 Mar 202424.3224.4524.3224.3524.3519,547
12 Mar 202424.2824.4224.2024.3324.3327,576
11 Mar 202424.3224.4424.2724.2824.2820,630
08 Mar 202424.3924.4024.3524.3524.3516,165
07 Mar 202424.2224.4324.1224.3924.3926,550
06 Mar 202424.1724.2924.0024.1224.1245,302
05 Mar 202424.1524.2424.1424.2024.2023,471
04 Mar 202424.0724.2324.0224.1924.1920,792
01 Mar 202424.0124.2224.0124.0624.0634,708
29 Feb 202424.2724.3024.0024.0024.0072,279
29 Feb 20240.5 Dividend
28 Feb 202424.4924.6924.3524.5524.0552,424
27 Feb 202424.4024.4824.4024.4223.9213,348
26 Feb 202424.4924.5024.3324.4723.9725,136
23 Feb 202424.4724.5024.3224.5024.0022,602
22 Feb 202424.3924.4524.2524.4523.9524,268
21 Feb 202424.2424.4524.1824.4523.9521,840
20 Feb 202424.0924.3224.0924.3223.8214,887
16 Feb 202424.2424.2824.0424.1023.6117,663
15 Feb 202424.1424.3024.1424.2523.7624,458
14 Feb 202423.9624.2723.7324.2523.7693,746
13 Feb 202423.9824.1723.8623.9023.4143,233
12 Feb 202424.1324.2724.0824.0823.5920,566
09 Feb 202423.8524.1923.8524.1023.6114,560
08 Feb 202423.9224.0623.7823.8423.3533,086
07 Feb 202424.0224.0923.8623.8623.3739,393
06 Feb 202424.0224.0924.0224.0823.5920,628
05 Feb 202424.1724.1724.0424.0823.5918,863
02 Feb 202424.2524.3224.1924.2523.7617,450
01 Feb 202424.2524.2924.1024.2923.8022,195
31 Jan 202424.3024.3324.0924.0923.6037,296
30 Jan 202424.0524.2924.0524.2223.7324,741
29 Jan 202424.1024.1724.1024.1223.6315,357
26 Jan 202424.0024.1923.9324.1923.7033,284
25 Jan 202423.8024.0023.7624.0023.51647,522
24 Jan 202423.6323.8023.6323.8023.3220,905
23 Jan 202423.6323.7123.6023.6123.1236,681
22 Jan 202423.6123.6523.6023.6323.1529,824
19 Jan 202423.6023.6523.5623.6523.1711,406
18 Jan 202423.6323.6523.5123.6023.1213,920
17 Jan 202423.4823.6223.4823.5723.0926,125
16 Jan 202423.5123.6523.4823.5523.0727,371
12 Jan 202423.4523.5023.3723.5023.0263,205
11 Jan 202423.5723.6423.2723.4422.9679,073
10 Jan 202423.5623.6923.5223.5623.0859,239
09 Jan 202423.7823.7823.5323.5923.1149,668
08 Jan 202423.6323.7823.5323.7023.2234,590
05 Jan 202423.6323.7523.5523.6323.1524,527
04 Jan 202423.7123.7923.5523.6623.1833,269
03 Jan 202423.7823.8023.6023.7623.2836,831
02 Jan 202423.5023.8023.4623.8023.3249,912
29 Dec 202323.6623.7923.4323.4322.9537,998
28 Dec 202323.7023.7623.6023.6423.1629,428
27 Dec 202323.4623.6923.4023.6923.2127,315
26 Dec 202323.6023.7023.4423.4422.9634,028
22 Dec 202323.5523.6023.4123.6023.1228,686
21 Dec 202323.4223.5523.3623.5523.0718,387
20 Dec 202323.6023.6423.4023.4422.9619,728
19 Dec 202323.3523.5023.3523.4322.9577,121
18 Dec 202323.9024.0023.3023.5323.0582,749
15 Dec 202323.7024.0023.7023.8923.4063,645
14 Dec 202323.7023.8023.5023.7523.2782,380
14 Dec 20230.5 Dividend
13 Dec 202323.7724.1023.6923.9422.9637,140
12 Dec 202323.8023.8523.6523.6922.7216,167
11 Dec 202323.8223.8523.7023.8122.8328,149
08 Dec 202323.7523.8523.6423.8522.8842,194
07 Dec 202323.5223.8823.5223.8022.8326,096
06 Dec 202323.6523.7223.3123.5922.6336,776
05 Dec 202323.4923.6723.4823.5622.6038,096
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...